Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 30.42 | 30.60 | 30.00 | 30.50 | 2,749,330 | +0.31(+1.03%) |
Nov 29, 2017 | 30.82 | 30.85 | 29.86 | 30.19 | 2,002,790 | -0.56(-1.81%) |
Nov 28, 2017 | 30.92 | 31.06 | 30.62 | 30.74 | 2,003,910 | -0.21(-0.67%) |
Nov 27, 2017 | 31.02 | 31.38 | 30.90 | 30.95 | 1,707,870 | -0.07(-0.23%) |
Nov 24, 2017 | 30.94 | 31.47 | 30.90 | 31.02 | 659,070 | +0.14(+0.45%) |
Nov 22, 2017 | 30.85 | 30.96 | 30.47 | 30.88 | 1,637,790 | +0.08(+0.27%) |
Nov 21, 2017 | 30.78 | 31.11 | 30.71 | 30.80 | 1,721,900 | +0.13(+0.44%) |
Nov 20, 2017 | 30.57 | 30.75 | 30.30 | 30.66 | 1,752,220 | +0.19(+0.62%) |
Nov 17, 2017 | 30.45 | 30.67 | 30.37 | 30.47 | 2,239,720 | +0.12(+0.40%) |
Nov 16, 2017 | 29.87 | 30.46 | 29.74 | 30.35 | 2,206,760 | +0.62(+2.09%) |
Nov 15, 2017 | 29.72 | 29.85 | 29.40 | 29.73 | 1,049,870 | -0.17(-0.58%) |
Nov 14, 2017 | 29.54 | 30.00 | 29.47 | 29.91 | 2,130,300 | +0.26(+0.88%) |
Nov 13, 2017 | 29.59 | 29.77 | 29.44 | 29.64 | 1,291,620 | -0.02(-0.08%) |
Nov 10, 2017 | 29.94 | 29.98 | 29.35 | 29.67 | 1,378,490 | -0.26(-0.87%) |
Nov 09, 2017 | 29.91 | 29.99 | 29.51 | 29.93 | 1,801,080 | -0.14(-0.47%) |
Nov 08, 2017 | 30.21 | 30.21 | 29.94 | 30.07 | 2,133,910 | +0.13(+0.45%) |
Nov 07, 2017 | 30.00 | 30.15 | 29.85 | 29.94 | 1,655,200 | -0.05(-0.17%) |
Nov 06, 2017 | 29.60 | 30.00 | 29.58 | 29.99 | 1,487,800 | +0.41(+1.39%) |
Nov 03, 2017 | 29.39 | 29.63 | 29.24 | 29.58 | 1,501,840 | +0.22(+0.74%) |
Nov 02, 2017 | 29.43 | 29.74 | 29.35 | 29.36 | 1,874,560 | -0.15(-0.51%) |
Nov 01, 2017 | 29.80 | 29.80 | 29.26 | 29.51 | 1,962,760 | -0.06(-0.21%) |
Oct 31, 2017 | 29.59 | 29.84 | 29.40 | 29.57 | 2,909,020 | +0.12(+0.42%) |
Oct 30, 2017 | 29.98 | 29.98 | 29.33 | 29.45 | 2,168,410 | -0.49(-1.63%) |
Oct 27, 2017 | 29.17 | 30.10 | 28.66 | 29.94 | 4,300,610 | +1.01(+3.50%) |
Oct 26, 2017 | 28.15 | 29.43 | 27.74 | 28.93 | 7,495,850 | +1.08(+3.89%) |
Oct 25, 2017 | 28.11 | 28.25 | 27.66 | 27.84 | 2,530,530 | -0.23(-0.83%) |
Oct 24, 2017 | 28.42 | 28.42 | 27.93 | 28.07 | 2,041,730 | -0.30(-1.04%) |
Oct 23, 2017 | 28.23 | 28.46 | 28.20 | 28.37 | 1,161,090 | +0.11(+0.40%) |
Oct 20, 2017 | 28.24 | 28.27 | 27.98 | 28.26 | 1,233,760 | +0.21(+0.74%) |
Oct 19, 2017 | 28.20 | 28.20 | 27.89 | 28.05 | 1,523,030 | -0.33(-1.15%) |
Oct 18, 2017 | 28.47 | 28.47 | 28.31 | 28.38 | 1,403,800 | +0.00(+0.01%) |
Oct 17, 2017 | 28.64 | 28.74 | 28.34 | 28.37 | 1,381,270 | -0.25(-0.87%) |
Oct 16, 2017 | 28.82 | 28.95 | 28.30 | 28.62 | 1,820,560 | -0.08(-0.28%) |
Oct 13, 2017 | 28.82 | 29.20 | 28.56 | 28.70 | 3,917,060 | -0.02(-0.08%) |
Oct 12, 2017 | 28.92 | 29.19 | 28.52 | 28.72 | 2,293,590 | -0.20(-0.68%) |
Oct 11, 2017 | 28.01 | 28.95 | 28.01 | 28.92 | 4,183,340 | +0.99(+3.55%) |
Oct 10, 2017 | 27.84 | 27.99 | 27.76 | 27.93 | 2,342,510 | +0.25(+0.91%) |
Oct 09, 2017 | 27.67 | 27.84 | 27.61 | 27.68 | 1,352,050 | -0.01(-0.05%) |
Oct 06, 2017 | 27.25 | 27.79 | 27.23 | 27.69 | 2,963,080 | +0.25(+0.92%) |
Oct 05, 2017 | 27.31 | 27.49 | 27.17 | 27.44 | 1,943,870 | +0.26(+0.96%) |
Oct 04, 2017 | 27.11 | 27.32 | 26.64 | 27.18 | 3,466,100 | +0.02(+0.06%) |
Oct 03, 2017 | 27.20 | 27.25 | 26.88 | 27.16 | 3,276,740 | -0.01(-0.02%) |
Oct 02, 2017 | 26.95 | 27.27 | 26.56 | 27.17 | 3,938,030 | +0.34(+1.28%) |
Sep 29, 2017 | 26.50 | 27.00 | 25.54 | 26.82 | 13,928,400 | +0.21(+0.81%) |
Sep 28, 2017 | 26.50 | 26.94 | 26.40 | 26.61 | 3,277,410 | -0.09(-0.36%) |
Sep 27, 2017 | 26.73 | 27.17 | 26.65 | 26.70 | 2,670,560 | +0.03(+0.11%) |
Sep 26, 2017 | 27.60 | 27.71 | 26.48 | 26.68 | 2,628,730 | -1.25(-4.46%) |
Sep 25, 2017 | 27.97 | 28.15 | 27.74 | 27.92 | 1,898,820 | -0.16(-0.58%) |
Sep 22, 2017 | 27.93 | 28.31 | 27.88 | 28.08 | 1,339,130 | +0.06(+0.21%) |
Sep 21, 2017 | 28.12 | 28.12 | 27.66 | 28.02 | 881,080 | -0.19(-0.66%) |
Sep 20, 2017 | 28.00 | 28.33 | 27.97 | 28.21 | 1,316,080 | +0.15(+0.53%) |
Sep 19, 2017 | 27.67 | 28.18 | 27.49 | 28.06 | 1,391,420 | +0.40(+1.44%) |
Sep 18, 2017 | 27.78 | 27.90 | 27.47 | 27.66 | 1,807,090 | -0.12(-0.42%) |
Sep 15, 2017 | 27.33 | 27.83 | 27.33 | 27.78 | 2,737,020 | +0.32(+1.16%) |
Sep 14, 2017 | 27.47 | 27.61 | 27.26 | 27.46 | 2,085,730 | -0.07(-0.24%) |
Sep 13, 2017 | 28.30 | 28.30 | 27.39 | 27.53 | 2,585,610 | -0.69(-2.43%) |
Sep 12, 2017 | 28.26 | 28.74 | 27.83 | 28.21 | 3,416,370 | +0.06(+0.20%) |
Sep 11, 2017 | 28.20 | 28.45 | 28.02 | 28.16 | 1,216,840 | +0.12(+0.41%) |
Sep 08, 2017 | 28.18 | 28.25 | 27.87 | 28.04 | 1,522,460 | -0.19(-0.68%) |
Sep 07, 2017 | 28.24 | 28.35 | 28.00 | 28.23 | 1,699,410 | +0.08(+0.30%) |
Sep 06, 2017 | 28.21 | 28.28 | 27.93 | 28.15 | 1,319,530 | -0.07(-0.26%) |
Sep 05, 2017 | 28.75 | 28.75 | 28.12 | 28.22 | 1,187,710 | -0.48(-1.68%) |